We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 7.35294117647 | 4.76 | 5.12 | 4.715 | 1959032 | 4.9399655 | DR |
| 4 | 0.36 | 7.57894736842 | 4.75 | 5.12 | 4.63 | 2258225 | 4.85542307 | DR |
| 12 | 0.51 | 11.0869565217 | 4.6 | 5.12 | 4.27 | 2208498 | 4.73673266 | DR |
| 26 | 0.65 | 14.5739910314 | 4.46 | 5.27 | 4.27 | 2561975 | 4.82547724 | DR |
| 52 | 1.45 | 39.6174863388 | 3.66 | 5.27 | 3.52 | 2803278 | 4.35651707 | DR |
| 156 | 1.67 | 48.5465116279 | 3.44 | 5.27 | 2.26 | 4493127 | 3.43055427 | DR |
| 260 | 1.05 | 25.8620689655 | 4.06 | 5.27 | 1.78 | 5943770 | 3.2641188 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 5.03 | 0.03 | 0.60 | 5.03 | 5.1 | 5 | 2720154 |
| 1726612800 | 5 | 0.03 | 0.60 | 5.03 | 5.03 | 4.97 | 2036660 |
| 1726526400 | 4.97 | 0.08 | 1.64 | 4.92 | 4.97 | 4.92 | 1544405 |
| 1726267200 | 4.89 | 0.1 | 2.09 | 4.84 | 4.92 | 4.84 | 1727546 |
| 1726180800 | 4.79 | 0.04 | 0.84 | 4.74 | 4.82 | 4.715 | 2159198 |
| 1726094400 | 4.75 | 0.05 | 1.06 | 4.7 | 4.76 | 4.63 | 3916673 |
| 1726008000 | 4.7 | -0.1 | -2.08 | 4.7699999 | 4.7699999 | 4.65 | 3469823 |
| 1725921600 | 4.8 | 0.06 | 1.27 | 4.7699999 | 4.83 | 4.7699999 | 2450810 |
| 1725662400 | 4.74 | -0.13 | -2.67 | 4.86 | 4.88 | 4.73 | 2761242 |
| 1725576000 | 4.87 | 0.05 | 1.04 | 4.9 | 4.92 | 4.8400999 | 2146147 |
| 1725489600 | 4.82 | 0.02 | 0.42 | 4.84 | 4.86 | 4.8 | 1411718 |
| 1725403200 | 4.8 | -0.18 | -3.61 | 4.85 | 4.88 | 4.78 | 1707050 |
| 1725057600 | 4.98 | 0.02 | 0.40 | 4.96 | 4.99 | 4.95 | 1768031 |
| 1724971200 | 4.96 | -0.01 | -0.20 | 5.01 | 5.0199999 | 4.94 | 2527918 |
| 1724884800 | 4.97 | 0.02 | 0.40 | 4.96 | 4.99 | 4.9401 | 2100400 |
| 1724798400 | 4.95 | 0.13 | 2.70 | 4.95 | 4.98 | 4.94 | 2310318 |
| 1724712000 | 4.82 | -0.04 | -0.82 | 4.83 | 4.86 | 4.8099999 | 1707519 |
| 1724452800 | 4.86 | 0.11 | 2.32 | 4.78 | 4.89 | 4.78 | 2967775 |
| 1724366400 | 4.75 | 0 | 0.00 | 4.75 | 4.78 | 4.735 | 2222130 |
| 1724280000 | 4.75 | 0.06 | 1.28 | 4.74 | 4.75 | 4.72 | 1319987 |
| 1724193600 | 4.69 | -0.07 | -1.47 | 4.71 | 4.73 | 4.69 | 1519306 |
| 1724107200 | 4.76 | 0.07 | 1.49 | 4.71 | 4.765 | 4.71 | 2654489 |
| 1723848000 | 4.69 | 0.05 | 1.08 | 4.65 | 4.69 | 4.6449999 | 1524948 |
| 1723761600 | 4.64 | 0.09 | 1.98 | 4.62 | 4.66 | 4.62 | 1463071 |
| 1723675200 | 4.55 | 0.01 | 0.22 | 4.55 | 4.5599999 | 4.5199999 | 1597069 |
| 1723588800 | 4.54 | 0.05 | 1.11 | 4.5 | 4.55 | 4.49 | 2584174 |
| 1723502400 | 4.49 | -0.03 | -0.66 | 4.5 | 4.515 | 4.45 | 2141549 |
| 1723243200 | 4.5199999 | 0.08 | 1.80 | 4.45 | 4.5199999 | 4.4301 | 2820521 |
| 1723156800 | 4.44 | 0.03 | 0.68 | 4.47 | 4.48 | 4.42 | 2706378 |
| 1723070400 | 4.41 | 0.02 | 0.46 | 4.47 | 4.51 | 4.41 | 3065683 |
| 1722984000 | 4.39 | 0.02 | 0.46 | 4.29 | 4.425 | 4.2699999 | 5371701 |
| 1722897600 | 4.37 | -0.04 | -0.91 | 4.3099999 | 4.42 | 4.295 | 5292189 |
| 1722638400 | 4.41 | -0.16 | -3.50 | 4.46 | 4.47 | 4.39 | 2520959 |
| 1722552000 | 4.57 | -0.28 | -5.77 | 4.71 | 4.71 | 4.5599999 | 3026063 |
| 1722465600 | 4.85 | -0.05 | -1.02 | 4.83 | 4.87 | 4.8 | 2164899 |
| 1722379200 | 4.9 | 0.04 | 0.82 | 4.86 | 4.9 | 4.86 | 2566404 |
| 1722292800 | 4.86 | -0.06 | -1.22 | 4.85 | 4.88 | 4.8000999 | 5039788 |
| 1722033600 | 4.92 | 0.01 | 0.20 | 4.88 | 4.92 | 4.8601 | 1420297 |
| 1721947200 | 4.91 | -0.14 | -2.77 | 4.91 | 4.95 | 4.8601 | 2325604 |
| 1721860800 | 5.05 | 0.11 | 2.23 | 5.05 | 5.1 | 5.04 | 3522367 |
| 1721774400 | 4.94 | 0.02 | 0.41 | 4.89 | 4.96 | 4.88 | 2060152 |
| 1721688000 | 4.92 | 0.12 | 2.50 | 4.89 | 4.92 | 4.87 | 1347070 |
| 1721428800 | 4.8 | -0.03 | -0.62 | 4.8 | 4.83 | 4.78 | 1215686 |
| 1721342400 | 4.83 | -0.03 | -0.62 | 4.88 | 4.8949999 | 4.8099999 | 1338567 |
| 1721256000 | 4.86 | 0.03 | 0.62 | 4.84 | 4.88 | 4.84 | 1373226 |
| 1721169600 | 4.83 | 0.04 | 0.84 | 4.78 | 4.84 | 4.755 | 1576437 |
| 1721083200 | 4.79 | -0.07 | -1.44 | 4.86 | 4.86 | 4.79 | 1219458 |
| 1720824000 | 4.86 | 0.05 | 1.04 | 4.84 | 4.89 | 4.835 | 1450326 |
| 1720737600 | 4.8099999 | -0.03 | -0.62 | 4.86 | 4.86 | 4.8 | 1163149 |
| 1720651200 | 4.84 | 0.13 | 2.76 | 4.8099999 | 4.85 | 4.78 | 1440685 |
| 1720564800 | 4.71 | -0.04 | -0.84 | 4.71 | 4.74 | 4.691 | 1397015 |
| 1720478400 | 4.75 | -0.03 | -0.63 | 4.83 | 4.85 | 4.75 | 1463408 |
| 1720219200 | 4.78 | 0.03 | 0.63 | 4.7699999 | 4.79 | 4.73 | 2044513 |
| 1720040640 | 4.75 | 0.12 | 2.59 | 4.7 | 4.76 | 4.7 | 1124426 |
| 1719960000 | 4.63 | -0.12 | -2.53 | 4.61 | 4.6499 | 4.61 | 1613988 |
| 1719873600 | 4.75 | 0.13 | 2.81 | 4.74 | 4.76 | 4.72 | 1918700 |
| 1719614400 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719528000 | 4.62 | -0.01 | -0.22 | 4.6 | 4.63 | 4.59 | 2520779 |
| 1719441600 | 4.63 | 0 | 0.00 | 4.59 | 4.6449999 | 4.585 | 2458854 |
| 1719355200 | 4.63 | -0.05 | -1.07 | 4.66 | 4.66 | 4.62 | 2368281 |
| 1719268800 | 4.68 | 0.06 | 1.30 | 4.66 | 4.71 | 4.6582 | 2316868 |
| 1719009600 | 4.62 | -0.1 | -2.12 | 4.57 | 4.62 | 4.5426 | 3628991 |
| 1718923200 | 4.72 | -0.02 | -0.42 | 4.7 | 4.74 | 4.68 | 1544206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
